CariNet CIT
Xếp hạng #?
09:17:23 07/07/2020
CariNet (CIT)
Không theo dõi
Lịch sử giá CariNet (CIT) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.03482 | $0.03526 | $0.03223 | $0.03276 | $184,347 | $0 |
| 2018-10-02 | $0.03247 | $0.03328 | $0.03144 | $0.03199 | $179,562 | $0 |
| 2018-10-03 | $0.03122 | $0.03194 | $0.02970 | $0.03069 | $151,915 | $0 |
| 2018-10-04 | $0.03066 | $0.03194 | $0.02955 | $0.03006 | $119,913 | $0 |
| 2018-10-05 | $0.03017 | $0.03095 | $0.02946 | $0.03095 | $366,136 | $0 |
| 2018-10-06 | $0.03089 | $0.03174 | $0.03025 | $0.03122 | $154,781 | $0 |
| 2018-10-07 | $0.03092 | $0.03228 | $0.03010 | $0.03070 | $213,568 | $0 |
| 2018-10-08 | $0.03084 | $0.03105 | $0.02887 | $0.03050 | $183,229 | $0 |
| 2018-10-09 | $0.03060 | $0.03069 | $0.02907 | $0.02942 | $178,355 | $0 |
| 2018-10-10 | $0.02964 | $0.03192 | $0.02930 | $0.03126 | $413,046 | $0 |
| 2018-10-11 | $0.03125 | $0.03131 | $0.02624 | $0.02634 | $324,493 | $0 |
| 2018-10-12 | $0.02637 | $0.02770 | $0.02602 | $0.02736 | $369,113 | $0 |
| 2018-10-13 | $0.02739 | $0.02905 | $0.02268 | $0.02387 | $323,622 | $0 |
| 2018-10-14 | $0.02399 | $0.02443 | $0.02228 | $0.02283 | $133,820 | $0 |
| 2018-10-15 | $0.02299 | $0.02539 | $0.02242 | $0.02459 | $105,534 | $0 |
| 2018-10-16 | $0.02459 | $0.02459 | $0.02351 | $0.02379 | $107,323 | $0 |
| 2018-10-17 | $0.02394 | $0.02544 | $0.02321 | $0.02385 | $114,258 | $0 |
| 2018-10-18 | $0.02409 | $0.02448 | $0.02346 | $0.02358 | $104,822 | $0 |
| 2018-10-19 | $0.02361 | $0.02406 | $0.02287 | $0.02337 | $101,990 | $0 |
| 2018-10-20 | $0.02321 | $0.02353 | $0.02208 | $0.02243 | $115,883 | $0 |
| 2018-10-21 | $0.02242 | $0.02415 | $0.02240 | $0.02359 | $130,684 | $0 |
| 2018-10-22 | $0.02370 | $0.02757 | $0.02352 | $0.02697 | $225,116 | $0 |
| 2018-10-23 | $0.02690 | $0.02747 | $0.02425 | $0.02485 | $174,037 | $0 |
| 2018-10-24 | $0.02512 | $0.02512 | $0.02312 | $0.02393 | $166,909 | $0 |
| 2018-10-25 | $0.02376 | $0.02399 | $0.02277 | $0.02294 | $213,701 | $0 |
| 2018-10-26 | $0.02296 | $0.02348 | $0.02017 | $0.02213 | $205,480 | $0 |
| 2018-10-27 | $0.02201 | $0.02221 | $0.02062 | $0.02155 | $128,207 | $0 |
| 2018-10-28 | $0.02101 | $0.02158 | $0.01898 | $0.01942 | $112,334 | $0 |
| 2018-10-29 | $0.01934 | $0.01969 | $0.01815 | $0.01880 | $105,465 | $0 |
| 2018-10-30 | $0.01882 | $0.01901 | $0.01658 | $0.01710 | $93,488.70 | $0 |
| 2018-10-31 | $0.01732 | $0.01757 | $0.01348 | $0.01494 | $74,435.80 | $0 |